FCEL(FCEL)
FCEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $31.57 | $32.00 | $26.68 | $28.11 | 11.79M |
| 7/1/2026 | $34.51 | $37.40 | $31.46 | $31.89 | 15.20M |
| 6/30/2026 | $28.90 | $37.88 | $28.89 | $36.01 | 26.75M |
| 6/29/2026 | $25.54 | $30.80 | $25.25 | $29.80 | 21.21M |
| 6/26/2026 | $20.17 | $25.50 | $19.33 | $24.00 | 27.12M |
| 6/25/2026 | $22.00 | $22.60 | $18.40 | $19.65 | 11.35M |
| 6/24/2026 | $25.11 | $25.20 | $20.27 | $21.56 | 25.24M |
| 6/23/2026 | $22.20 | $24.60 | $21.18 | $21.82 | 7.82M |
| 6/22/2026 | $23.65 | $26.24 | $22.82 | $24.39 | 11.38M |
| 6/18/2026 | $20.68 | $24.36 | $19.33 | $24.04 | 14.95M |
| 6/17/2026 | $19.59 | $22.47 | $19.58 | $20.04 | 10.64M |
| 6/16/2026 | $17.00 | $20.88 | $16.95 | $19.75 | 14.34M |
| 6/15/2026 | $17.87 | $18.62 | $16.70 | $17.50 | 7.42M |
| 6/12/2026 | $17.68 | $18.13 | $16.48 | $16.94 | 7.03M |
| 6/11/2026 | $16.30 | $17.85 | $15.95 | $17.69 | 7.61M |
| 6/10/2026 | $17.30 | $19.10 | $16.01 | $16.21 | 8.95M |
| 6/9/2026 | $18.05 | $19.68 | $16.66 | $17.49 | 21.98M |
| 6/8/2026 | $17.46 | $18.34 | $15.06 | $15.50 | 18.38M |
| 6/5/2026 | $20.40 | $20.50 | $17.20 | $17.33 | 10.70M |
| 6/4/2026 | $20.97 | $22.90 | $20.32 | $21.40 | 6.27M |
| 6/3/2026 | $23.93 | $23.96 | $21.51 | $21.81 | 8.33M |
| 6/2/2026 | $21.61 | $25.74 | $21.10 | $24.64 | 11.58M |
| 6/1/2026 | $21.24 | $21.97 | $20.22 | $21.31 | 6.36M |
| 5/29/2026 | $24.05 | $24.20 | $20.68 | $21.66 | 9.02M |
| 5/28/2026 | $23.41 | $25.50 | $22.10 | $24.39 | 7.14M |
| 5/27/2026 | $23.24 | $25.07 | $22.01 | $23.69 | 9.15M |
| 5/26/2026 | $25.45 | $27.69 | $23.73 | $24.40 | 12.21M |
| 5/22/2026 | $25.48 | $27.33 | $24.97 | $25.01 | 12.08M |
| 5/21/2026 | $19.91 | $26.90 | $19.74 | $26.38 | 22.36M |
| 5/20/2026 | $17.36 | $20.50 | $16.22 | $20.22 | 16.23M |
| 5/19/2026 | $17.40 | $18.25 | $16.13 | $17.36 | 7.94M |
| 5/18/2026 | $20.71 | $20.85 | $16.51 | $17.74 | 15.64M |
| 5/15/2026 | $19.95 | $22.83 | $19.31 | $21.36 | 15.08M |
| 5/14/2026 | $18.90 | $22.31 | $18.25 | $21.60 | 13.27M |
| 5/13/2026 | $17.67 | $20.27 | $16.30 | $19.92 | 17.60M |
| 5/12/2026 | $16.41 | $17.14 | $14.54 | $17.09 | 16.46M |
| 5/11/2026 | $13.63 | $16.84 | $13.10 | $15.94 | 13.18M |
| 5/8/2026 | $12.46 | $13.97 | $12.30 | $13.70 | 9.61M |
| 5/7/2026 | $12.50 | $12.78 | $11.72 | $12.28 | 6.35M |
| 5/6/2026 | $13.60 | $14.18 | $12.24 | $12.81 | 9.75M |
| 5/5/2026 | $13.20 | $14.06 | $12.65 | $13.55 | 10.87M |
| 5/4/2026 | $13.21 | $13.75 | $12.11 | $13.02 | 7.71M |
| 5/1/2026 | $13.26 | $14.30 | $12.53 | $13.31 | 10.31M |
| 4/30/2026 | $13.30 | $13.37 | $12.00 | $13.00 | 13.82M |
| 4/29/2026 | $11.40 | $13.66 | $10.99 | $13.64 | 18.66M |
| 4/28/2026 | $10.24 | $10.34 | $9.64 | $9.94 | 3.58M |
| 4/27/2026 | $11.18 | $11.18 | $10.07 | $10.68 | 3.73M |
| 4/24/2026 | $12.36 | $12.42 | $10.77 | $11.18 | 5.75M |
| 4/23/2026 | $11.78 | $12.43 | $11.04 | $12.17 | 10.35M |
| 4/22/2026 | $9.99 | $11.88 | $9.99 | $11.80 | 17.06M |
| 4/21/2026 | $8.53 | $10.34 | $8.53 | $9.49 | 18.82M |
| 4/20/2026 | $7.14 | $8.70 | $7.06 | $8.65 | 6.46M |
| 4/17/2026 | $7.47 | $7.54 | $7.18 | $7.25 | 1.58M |
| 4/16/2026 | $7.65 | $7.65 | $7.08 | $7.35 | 2.07M |
| 4/15/2026 | $7.34 | $7.64 | $7.27 | $7.53 | 2.18M |
| 4/14/2026 | $7.20 | $7.76 | $7.07 | $7.30 | 3.48M |
| 4/13/2026 | $6.60 | $6.98 | $6.50 | $6.83 | 1.51M |
| 4/10/2026 | $6.58 | $6.83 | $6.58 | $6.65 | 1.03M |
| 4/9/2026 | $6.40 | $6.97 | $6.35 | $6.55 | 1.91M |
| 4/8/2026 | $6.74 | $6.83 | $6.36 | $6.41 | 1.28M |
| 4/7/2026 | $6.62 | $6.70 | $6.19 | $6.27 | 1.38M |
| 4/6/2026 | $6.59 | $6.87 | $6.59 | $6.67 | 1.05M |